Schweizer Electronic AG SCE
XETR · Deutschland · Elektronische Technologie
€4,32+0,15 (+3,60 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €4,23 | -0,24 % | €4,26 | €4,33 | €4,14 | 12 |
| 2026-09-29 | €4,24 | +0,71 % | €4,30 | €4,34 | €4,24 | 374 |
| 2026-09-28 | €4,21 | -0,24 % | €4,22 | €4,30 | €4,10 | 1,58K |
| 2026-09-25 | €4,22 | +0,96 % | €4,30 | €4,30 | €4,07 | 826 |
| 2026-09-24 | €4,18 | +3,72 % | €4,15 | €4,30 | €4,15 | 4,93K |
| 2026-09-23 | €4,03 | -1,71 % | €4,20 | €4,36 | €4,00 | 4,00K |
| 2026-09-22 | €4,10 | +10,51 % | €3,65 | €4,16 | €3,65 | 5,35K |
| 2026-09-21 | €3,71 | -4,38 % | €3,81 | €3,81 | €3,66 | 1,99K |
| 2026-09-18 | €3,88 | -3,00 % | €3,95 | €3,98 | €3,75 | 2,41K |
| 2026-09-17 | €4,00 | -2,68 % | €4,11 | €4,11 | €3,86 | 2,52K |
| 2026-09-16 | €4,11 | +0,24 % | €4,20 | €4,20 | €4,06 | 2,41K |
| 2026-09-15 | €4,10 | 0,00 % | €4,13 | €4,23 | €4,10 | 94 |
| 2026-09-14 | €4,10 | -7,45 % | €4,32 | €4,32 | €4,01 | 2,03K |
| 2026-09-11 | €4,43 | +0,45 % | €4,32 | €4,43 | €4,31 | 107 |
| 2026-09-10 | €4,41 | +0,68 % | €4,38 | €4,41 | €4,26 | 504 |
| 2026-09-09 | €4,38 | -2,67 % | €4,50 | €4,59 | €4,26 | 480 |
| 2026-09-08 | €4,50 | +1,81 % | €4,38 | €4,50 | €4,38 | 23 |
| 2026-09-07 | €4,42 | +2,08 % | €4,33 | €4,50 | €4,33 | 2,15K |
| 2026-09-04 | €4,33 | -3,35 % | €4,25 | €4,50 | €4,24 | 5,36K |
| 2026-09-03 | €4,48 | -11,11 % | €5,28 | €5,28 | €4,36 | 7,83K |
| 2026-09-02 | €5,04 | -3,08 % | €5,26 | €5,26 | €5,04 | 54 |
| 2026-09-01 | €5,20 | +0,39 % | €5,18 | €5,26 | €5,12 | 540 |
| 2026-08-31 | €5,18 | +0,78 % | €5,24 | €5,24 | €5,18 | 40 |
| 2026-08-28 | €5,14 | +3,84 % | €4,95 | €5,14 | €4,95 | 696 |
| 2026-08-27 | €4,95 | -0,80 % | €4,95 | €4,95 | €4,95 | 32 |
| 2026-08-26 | €4,99 | -0,20 % | €4,99 | €4,99 | €4,99 | 0 |
| 2026-08-25 | €5,00 | -0,40 % | €5,10 | €5,10 | €5,00 | 2 |
| 2026-08-24 | €5,02 | +2,03 % | €5,02 | €5,02 | €5,02 | 0 |
| 2026-08-21 | €4,92 | -3,53 % | €5,00 | €5,00 | €4,92 | 3,88K |
| 2026-08-20 | €5,10 | +2,00 % | €4,84 | €5,16 | €4,84 | 14 |
| 2026-08-19 | €5,00 | -7,06 % | €5,26 | €5,26 | €5,00 | 4,25K |
| 2026-08-18 | €5,38 | 0,00 % | €5,38 | €5,38 | €5,38 | 0 |
| 2026-08-17 | €5,38 | 0,00 % | €5,38 | €5,38 | €5,38 | 0 |
| 2026-08-14 | €5,38 | +1,13 % | €5,38 | €5,38 | €5,38 | 0 |
| 2026-08-13 | €5,32 | -2,21 % | €5,38 | €5,38 | €5,32 | 580 |
| 2026-08-12 | €5,44 | +0,37 % | €5,48 | €5,48 | €5,30 | 231 |
| 2026-08-11 | €5,42 | -3,56 % | €5,46 | €5,46 | €5,40 | 1,24K |
| 2026-08-10 | €5,62 | +0,72 % | €5,62 | €5,62 | €5,62 | 401 |
| 2026-08-07 | €5,58 | +6,90 % | €5,54 | €5,86 | €5,44 | 11,64K |
| 2026-08-06 | €5,22 | -2,25 % | €5,16 | €5,50 | €5,16 | 606 |
| 2026-08-05 | €5,34 | +1,52 % | €5,40 | €5,40 | €5,12 | 1,95K |
| 2026-08-04 | €5,26 | +0,77 % | €5,34 | €5,34 | €5,26 | 184 |
| 2026-08-03 | €5,22 | -2,25 % | €5,34 | €5,34 | €5,14 | 268 |
| 2026-07-31 | €5,34 | -3,61 % | €5,26 | €5,34 | €5,10 | 867 |
| 2026-07-30 | €5,54 | +10,36 % | €5,20 | €5,58 | €5,08 | 4,74K |
| 2026-07-29 | €5,02 | -1,95 % | €4,96 | €5,20 | €4,96 | 350 |
| 2026-07-28 | €5,12 | -4,12 % | €5,34 | €5,36 | €5,12 | 1,58K |
| 2026-07-27 | €5,34 | -3,96 % | €5,48 | €5,48 | €5,34 | 2,37K |
| 2026-07-24 | €5,56 | +1,83 % | €5,40 | €5,60 | €5,38 | 2,30K |
| 2026-07-23 | €5,46 | +2,25 % | €5,34 | €5,84 | €5,34 | 3,52K |
| 2026-07-22 | €5,34 | +0,75 % | €5,36 | €5,36 | €5,14 | 1,76K |
| 2026-07-21 | €5,30 | +1,92 % | €5,30 | €5,60 | €5,06 | 6,85K |
| 2026-07-20 | €5,20 | -17,98 % | €5,62 | €5,76 | €5,06 | 18,57K |
| 2026-07-17 | €6,34 | -10,96 % | €7,00 | €7,00 | €6,12 | 3,66K |
| 2026-07-16 | €7,12 | -1,93 % | €7,14 | €7,22 | €7,12 | 1,64K |
| 2026-07-15 | €7,26 | -0,27 % | €7,30 | €7,30 | €7,26 | 1,12K |
| 2026-07-14 | €7,28 | +1,68 % | €7,20 | €7,36 | €7,20 | 3,14K |
| 2026-07-13 | €7,16 | -2,45 % | €7,46 | €7,46 | €7,16 | 6,06K |
| 2026-07-10 | €7,34 | 0,00 % | €7,34 | €7,34 | €7,34 | 4 |
| 2026-07-09 | €7,34 | +2,23 % | €7,30 | €7,48 | €7,30 | 949 |
| 2026-07-08 | €7,18 | -4,52 % | €7,44 | €7,50 | €7,18 | 1,24K |
| 2026-07-07 | €7,52 | -0,79 % | €7,58 | €7,60 | €7,52 | 6,41K |
| 2026-07-06 | €7,58 | +1,61 % | €7,60 | €7,68 | €7,56 | 10,36K |
| 2026-07-03 | €7,46 | -1,06 % | €7,56 | €7,56 | €7,46 | 827 |
| 2026-07-02 | €7,54 | -0,53 % | €7,56 | €7,56 | €7,50 | 1,24K |
| 2026-07-01 | €7,58 | -1,30 % | €7,60 | €7,70 | €7,46 | 2,12K |
| 2026-06-30 | €7,68 | -1,03 % | €7,70 | €7,84 | €7,58 | 9,92K |
| 2026-06-29 | €7,76 | +6,89 % | €7,50 | €7,80 | €7,50 | 23,05K |
| 2026-06-26 | €7,26 | -0,82 % | €7,12 | €7,32 | €7,12 | 1,84K |
| 2026-06-25 | €7,32 | +0,27 % | €7,40 | €7,40 | €7,30 | 72 |
| 2026-06-24 | €7,30 | -0,54 % | €7,30 | €7,30 | €7,14 | 2,20K |
| 2026-06-23 | €7,34 | -0,81 % | €7,16 | €7,34 | €7,16 | 537 |
| 2026-06-22 | €7,40 | +0,54 % | €7,34 | €7,40 | €7,34 | 2 |
| 2026-06-19 | €7,36 | +0,27 % | €7,40 | €7,40 | €7,16 | 21 |
| 2026-06-18 | €7,34 | +1,66 % | €7,14 | €7,44 | €7,14 | 3,15K |
| 2026-06-17 | €7,22 | -4,75 % | €7,50 | €7,50 | €7,20 | 2,71K |
| 2026-06-16 | €7,58 | +0,26 % | €7,50 | €7,74 | €7,50 | 73 |
| 2026-06-15 | €7,56 | +4,42 % | €7,48 | €7,78 | €7,44 | 4,38K |
| 2026-06-12 | €7,24 | -4,23 % | €7,50 | €7,50 | €7,24 | 4,77K |
| 2026-06-11 | €7,56 | +0,80 % | €7,50 | €7,56 | €7,50 | 749 |
| 2026-06-10 | €7,50 | -3,10 % | €7,80 | €7,80 | €7,50 | 1,43K |
| 2026-06-09 | €7,74 | +3,20 % | €7,62 | €7,94 | €7,50 | 2,68K |
| 2026-06-08 | €7,50 | -2,34 % | €7,46 | €7,64 | €7,36 | 5,20K |
| 2026-06-05 | €7,68 | 0,00 % | €7,88 | €7,88 | €7,68 | 1,15K |
| 2026-06-04 | €7,68 | +1,05 % | €7,80 | €7,80 | €7,68 | 1 |
| 2026-06-03 | €7,60 | -0,78 % | €7,66 | €7,80 | €7,58 | 793 |
| 2026-06-02 | €7,66 | +3,51 % | €7,46 | €7,90 | €7,46 | 6,59K |
| 2026-06-01 | €7,40 | -2,89 % | €7,48 | €7,56 | €7,34 | 6,27K |
| 2026-05-29 | €7,62 | -3,30 % | €7,76 | €7,94 | €7,62 | 2,32K |
| 2026-05-28 | €7,88 | +2,34 % | €7,84 | €7,98 | €7,84 | 901 |